La bourse ferme dans 4 h 29 min

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
189,03-0,05 (-0,03 %)
À la clôture : 04:00PM EDT
187,06 -1,97 (-1,04 %)
Échanges après Bourse : 04:06PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024189,99191,24187,80189,03189,0395 300
09 mai 2024190,66191,78189,04189,08189,08102 400
08 mai 2024187,63190,82187,53190,70190,70184 400
07 mai 2024188,60190,08187,21188,34188,34118 000
06 mai 2024186,09188,76186,09188,06188,06140 500
03 mai 2024185,76192,71183,85184,65184,65156 500
02 mai 2024184,34186,64182,40183,31183,31203 400
01 mai 2024186,45187,49185,46185,76185,76162 500
30 avr. 2024187,37188,19185,83185,92185,92136 500
29 avr. 2024187,70190,80187,23187,96187,96198 700
26 avr. 2024187,25188,41186,06186,78186,7892 300
25 avr. 2024184,64187,86183,15187,45187,45118 800
24 avr. 2024185,80187,36185,40186,15186,1598 700
23 avr. 2024182,15188,40182,15185,09185,09173 600
22 avr. 2024180,50182,64179,90182,21182,21100 800
19 avr. 2024179,10180,41178,82179,89179,8985 100
18 avr. 2024178,65180,35178,35179,17179,1784 400
17 avr. 2024181,59181,95178,84178,84178,8490 200
16 avr. 2024182,04182,68180,06180,46180,4696 100
15 avr. 2024182,70183,79181,32182,50182,50115 400
12 avr. 2024182,20184,03180,99181,87181,87141 300
11 avr. 2024184,09184,14182,57182,58182,5883 600
10 avr. 2024183,12184,35183,12183,80183,8084 700
09 avr. 2024184,80186,26184,13185,43185,4377 700
08 avr. 2024184,58185,75184,02184,67184,6789 300
05 avr. 2024185,43185,89183,60184,04184,0490 900
04 avr. 2024183,83186,84183,83185,36185,36155 900
03 avr. 2024181,56183,81181,34183,23183,23145 700
02 avr. 2024182,21182,77180,10181,33181,33174 200
01 avr. 2024184,34184,43183,11183,61183,6194 000
28 mars 2024185,00185,68183,60184,52184,5285 800
27 mars 2024182,88184,83182,45184,78184,78184 000
26 mars 2024182,07182,24181,19181,49181,4981 800
25 mars 2024182,99182,99181,19181,19181,1986 100
22 mars 2024183,89183,89181,61182,27182,2786 400
21 mars 2024184,00184,99183,69183,88183,88118 300
20 mars 2024184,75184,75182,60183,86183,86149 900
19 mars 2024184,19184,50182,89184,48184,48128 100
18 mars 2024182,80185,04182,80184,04184,0473 800
15 mars 2024181,64183,09181,64182,54182,54178 100
14 mars 2024184,01184,46181,67182,33182,33147 300
13 mars 2024185,25186,02184,00184,04184,0498 600
12 mars 2024184,87185,17183,99184,65184,6580 800
11 mars 2024184,61185,53184,21184,88184,8886 000
08 mars 2024185,10185,82184,30185,50185,50108 800
07 mars 2024186,62187,66185,27185,51185,51109 400
06 mars 2024186,80187,06185,30185,32185,32133 700
05 mars 2024187,92189,17185,95186,57186,5794 700
04 mars 2024189,12189,12187,84188,11188,1166 400
01 mars 2024188,12190,00186,40189,07189,0799 900
29 févr. 2024187,69189,44187,69188,19188,19157 400
28 févr. 2024188,55189,07186,50187,73187,73108 600
27 févr. 2024187,78189,29187,51188,37188,37178 100
26 févr. 2024190,50191,59188,48188,54188,5481 600
23 févr. 2024191,34192,15190,30191,36191,3683 300
22 févr. 2024188,52192,48188,38191,65191,65171 800
21 févr. 2024187,46188,74186,87187,80187,8099 900
20 févr. 2024188,38190,66187,32187,99187,99154 700
16 févr. 2024191,18191,50189,20189,34189,34145 000
15 févr. 2024192,03193,10190,79191,23191,23142 000
14 févr. 2024191,02192,51190,08191,91191,91120 700
13 févr. 2024189,05191,99188,84189,92189,92119 300
12 févr. 2024190,09192,86190,09191,56191,56121 200
09 févr. 2024190,29193,29190,29190,94190,94114 500
08 févr. 2024195,03195,63191,16191,21191,21152 500
07 févr. 2024193,43196,50190,31194,73194,73214 600
06 févr. 2024187,00194,38184,33192,77192,77314 700
05 févr. 2024184,24184,54181,40181,82181,82168 500
02 févr. 2024185,92185,92182,63184,60184,60148 900
01 févr. 2024186,46187,57185,60186,30186,30118 600
31 janv. 2024187,01189,00184,52185,10185,10154 600
30 janv. 2024186,39188,46186,39187,47187,4771 600
29 janv. 2024186,90188,13186,00187,76187,7689 100
26 janv. 2024186,62186,89185,46186,65186,6586 800
25 janv. 2024188,00188,90185,46185,98185,98149 100
24 janv. 2024190,11190,28187,40187,48187,4882 200
23 janv. 2024189,57191,35188,51188,76188,76142 700
22 janv. 2024190,52190,93188,25188,50188,50157 100
19 janv. 2024189,63190,84188,66189,94189,9493 600
18 janv. 2024186,00189,12185,85188,50188,50158 100
17 janv. 2024187,29192,25184,62185,28185,28413 600
16 janv. 2024177,27190,96176,27188,90188,90538 000
12 janv. 2024179,62180,31178,01178,54178,5452 300
11 janv. 2024179,61179,61177,08178,88178,8870 300
10 janv. 2024179,00179,45178,50178,74178,7463 200
09 janv. 2024179,25180,14178,22178,82178,8279 600
08 janv. 2024178,00179,98177,57179,70179,7096 500
05 janv. 2024177,30178,92176,65177,54177,5476 600
04 janv. 2024177,98179,07177,45177,48177,4898 100
03 janv. 2024179,68180,24177,72177,98177,9899 800
02 janv. 2024182,12183,05180,54180,84180,84116 000
29 déc. 2023181,54182,57180,20181,83181,8374 800
28 déc. 2023181,55182,49180,94181,69181,6954 600
27 déc. 2023181,40181,85180,36181,51181,5165 100
26 déc. 2023179,89181,05178,94180,85180,8578 300
22 déc. 2023179,34180,25178,32178,92178,9275 400
21 déc. 2023178,00178,95176,41178,85178,85119 600
20 déc. 2023178,39179,49176,10176,24176,24110 300
19 déc. 2023178,63179,99177,44179,20179,20125 700
18 déc. 2023176,26178,93175,12178,06178,06224 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...